6369 トーヨーカネツ(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 107 | 110 | 107 | 110 | 128,000 | 1,100 |
| 1999-12-29 | 109 | 110 | 108 | 110 | 195,000 | 1,100 |
| 1999-12-28 | 108 | 110 | 108 | 110 | 116,000 | 1,100 |
| 1999-12-27 | 108 | 111 | 108 | 110 | 233,000 | 1,100 |
| 1999-12-24 | 111 | 111 | 107 | 110 | 359,000 | 1,100 |
| 1999-12-22 | 108 | 111 | 108 | 111 | 254,000 | 1,110 |
| 1999-12-21 | 110 | 111 | 108 | 110 | 339,000 | 1,100 |
| 1999-12-20 | 114 | 115 | 111 | 111 | 463,000 | 1,110 |
| 1999-12-17 | 119 | 119 | 115 | 115 | 408,000 | 1,150 |
| 1999-12-16 | 118 | 119 | 115 | 119 | 422,000 | 1,190 |
| 1999-12-15 | 120 | 122 | 118 | 120 | 179,000 | 1,200 |
| 1999-12-14 | 124 | 124 | 120 | 121 | 138,000 | 1,210 |
| 1999-12-13 | 120 | 125 | 119 | 124 | 194,000 | 1,240 |
| 1999-12-10 | 115 | 120 | 115 | 119 | 224,000 | 1,190 |
| 1999-12-09 | 119 | 119 | 115 | 115 | 379,000 | 1,150 |
| 1999-12-08 | 119 | 122 | 117 | 119 | 251,000 | 1,190 |
| 1999-12-07 | 122 | 127 | 119 | 123 | 345,000 | 1,230 |
| 1999-12-06 | 130 | 132 | 122 | 122 | 237,000 | 1,220 |
| 1999-12-03 | 130 | 130 | 120 | 122 | 263,000 | 1,220 |
| 1999-12-02 | 131 | 135 | 122 | 127 | 446,000 | 1,270 |
| 1999-12-01 | 145 | 146 | 130 | 133 | 1,441,000 | 1,330 |
| 1999-11-30 | 121 | 158 | 120 | 146 | 4,458,000 | 1,460 |
| 1999-11-29 | 115 | 117 | 113 | 117 | 209,000 | 1,170 |
| 1999-11-26 | 112 | 115 | 110 | 110 | 240,000 | 1,100 |
| 1999-11-25 | 122 | 122 | 112 | 112 | 187,000 | 1,120 |
| 1999-11-24 | 120 | 120 | 115 | 116 | 145,000 | 1,160 |
| 1999-11-22 | 120 | 123 | 110 | 110 | 104,000 | 1,100 |
| 1999-11-19 | 120 | 127 | 120 | 123 | 174,000 | 1,230 |
| 1999-11-18 | 126 | 127 | 118 | 125 | 285,000 | 1,250 |
| 1999-11-17 | 110 | 125 | 108 | 121 | 333,000 | 1,210 |
| 1999-11-16 | 105 | 111 | 102 | 111 | 230,000 | 1,110 |
| 1999-11-15 | 108 | 112 | 105 | 112 | 292,000 | 1,120 |
| 1999-11-12 | 108 | 115 | 107 | 110 | 615,000 | 1,100 |
| 1999-11-11 | 118 | 119 | 108 | 108 | 444,000 | 1,080 |
| 1999-11-10 | 119 | 120 | 118 | 118 | 372,000 | 1,180 |
| 1999-11-09 | 120 | 122 | 119 | 120 | 270,000 | 1,200 |
| 1999-11-08 | 123 | 123 | 118 | 118 | 361,000 | 1,180 |
| 1999-11-05 | 123 | 123 | 121 | 122 | 202,000 | 1,220 |
| 1999-11-04 | 122 | 124 | 122 | 123 | 188,000 | 1,230 |
| 1999-11-02 | 125 | 125 | 121 | 123 | 139,000 | 1,230 |
| 1999-11-01 | 123 | 128 | 123 | 124 | 254,000 | 1,240 |
| 1999-10-29 | 124 | 125 | 120 | 121 | 158,000 | 1,210 |
| 1999-10-28 | 122 | 123 | 121 | 121 | 90,000 | 1,210 |
| 1999-10-27 | 123 | 125 | 121 | 123 | 128,000 | 1,230 |
| 1999-10-26 | 123 | 125 | 122 | 124 | 171,000 | 1,240 |
| 1999-10-25 | 127 | 127 | 123 | 124 | 226,000 | 1,240 |
| 1999-10-22 | 128 | 130 | 127 | 128 | 129,000 | 1,280 |
| 1999-10-21 | 130 | 130 | 129 | 129 | 181,000 | 1,290 |
| 1999-10-20 | 130 | 130 | 125 | 128 | 157,000 | 1,280 |
| 1999-10-19 | 127 | 128 | 123 | 125 | 137,000 | 1,250 |
| 1999-10-18 | 125 | 129 | 125 | 125 | 119,000 | 1,250 |
| 1999-10-15 | 121 | 130 | 121 | 130 | 247,000 | 1,300 |
| 1999-10-14 | 140 | 140 | 131 | 134 | 276,000 | 1,340 |
| 1999-10-13 | 139 | 147 | 136 | 140 | 857,000 | 1,400 |
| 1999-10-12 | 120 | 149 | 120 | 149 | 710,000 | 1,490 |
| 1999-10-08 | 119 | 121 | 119 | 120 | 273,000 | 1,200 |
| 1999-10-07 | 119 | 120 | 118 | 119 | 226,000 | 1,190 |
| 1999-10-06 | 120 | 121 | 118 | 118 | 250,000 | 1,180 |
| 1999-10-05 | 125 | 125 | 119 | 119 | 101,000 | 1,190 |
| 1999-10-04 | 125 | 125 | 122 | 125 | 61,000 | 1,250 |
| 1999-10-01 | 128 | 128 | 122 | 125 | 93,000 | 1,250 |
| 1999-09-30 | 121 | 129 | 121 | 129 | 118,000 | 1,290 |
| 1999-09-29 | 120 | 121 | 120 | 121 | 155,000 | 1,210 |
| 1999-09-28 | 120 | 121 | 120 | 120 | 148,000 | 1,200 |
| 1999-09-27 | 121 | 122 | 118 | 118 | 199,000 | 1,180 |
| 1999-09-24 | 124 | 125 | 119 | 121 | 263,000 | 1,210 |
| 1999-09-22 | 127 | 128 | 121 | 121 | 387,000 | 1,210 |
| 1999-09-21 | 128 | 132 | 126 | 128 | 292,000 | 1,280 |
| 1999-09-20 | 129 | 132 | 129 | 132 | 82,000 | 1,320 |
| 1999-09-17 | 128 | 132 | 128 | 132 | 178,000 | 1,320 |
| 1999-09-16 | 133 | 133 | 129 | 132 | 206,000 | 1,320 |
| 1999-09-14 | 135 | 135 | 130 | 134 | 237,000 | 1,340 |
| 1999-09-13 | 133 | 139 | 132 | 137 | 165,000 | 1,370 |
| 1999-09-10 | 134 | 135 | 132 | 132 | 241,000 | 1,320 |
| 1999-09-09 | 133 | 135 | 132 | 132 | 73,000 | 1,320 |
| 1999-09-08 | 133 | 134 | 132 | 133 | 111,000 | 1,330 |
| 1999-09-07 | 137 | 137 | 133 | 133 | 162,000 | 1,330 |
| 1999-09-06 | 138 | 140 | 135 | 135 | 113,000 | 1,350 |
| 1999-09-03 | 141 | 143 | 136 | 137 | 124,000 | 1,370 |
| 1999-09-02 | 143 | 143 | 137 | 143 | 79,000 | 1,430 |
| 1999-09-01 | 140 | 143 | 138 | 143 | 104,000 | 1,430 |
| 1999-08-31 | 138 | 140 | 138 | 140 | 49,000 | 1,400 |
| 1999-08-30 | 144 | 144 | 138 | 138 | 82,000 | 1,380 |
| 1999-08-27 | 142 | 146 | 140 | 145 | 143,000 | 1,450 |
| 1999-08-26 | 145 | 146 | 142 | 146 | 66,000 | 1,460 |
| 1999-08-25 | 146 | 146 | 142 | 145 | 136,000 | 1,450 |
| 1999-08-24 | 145 | 149 | 143 | 143 | 103,000 | 1,430 |
| 1999-08-23 | 141 | 146 | 141 | 145 | 225,000 | 1,450 |
| 1999-08-20 | 141 | 143 | 140 | 141 | 87,000 | 1,410 |
| 1999-08-19 | 143 | 144 | 139 | 144 | 167,000 | 1,440 |
| 1999-08-18 | 146 | 146 | 140 | 143 | 105,000 | 1,430 |
| 1999-08-17 | 147 | 147 | 140 | 141 | 115,000 | 1,410 |
| 1999-08-16 | 145 | 150 | 143 | 147 | 207,000 | 1,470 |
| 1999-08-13 | 135 | 139 | 129 | 139 | 659,000 | 1,390 |
| 1999-08-12 | 130 | 131 | 129 | 130 | 537,000 | 1,300 |
| 1999-08-11 | 132 | 135 | 128 | 129 | 677,000 | 1,290 |
| 1999-08-10 | 139 | 139 | 133 | 133 | 309,000 | 1,330 |
| 1999-08-09 | 140 | 144 | 139 | 139 | 290,000 | 1,390 |
| 1999-08-06 | 140 | 145 | 140 | 145 | 144,000 | 1,450 |
| 1999-08-05 | 140 | 145 | 140 | 145 | 141,000 | 1,450 |
| 1999-08-04 | 145 | 145 | 140 | 143 | 184,000 | 1,430 |
| 1999-08-03 | 146 | 146 | 138 | 143 | 336,000 | 1,430 |
| 1999-08-02 | 148 | 149 | 146 | 147 | 171,000 | 1,470 |
| 1999-07-30 | 152 | 152 | 149 | 149 | 241,000 | 1,490 |
| 1999-07-29 | 154 | 154 | 151 | 152 | 146,000 | 1,520 |
| 1999-07-28 | 151 | 156 | 151 | 153 | 157,000 | 1,530 |
| 1999-07-27 | 153 | 156 | 151 | 153 | 152,000 | 1,530 |
| 1999-07-26 | 157 | 158 | 154 | 158 | 114,000 | 1,580 |
| 1999-07-23 | 159 | 159 | 155 | 156 | 167,000 | 1,560 |
| 1999-07-22 | 161 | 161 | 156 | 156 | 82,000 | 1,560 |
| 1999-07-21 | 159 | 160 | 155 | 160 | 140,000 | 1,600 |
| 1999-07-19 | 160 | 160 | 155 | 155 | 242,000 | 1,550 |
| 1999-07-16 | 156 | 160 | 156 | 156 | 198,000 | 1,560 |
| 1999-07-15 | 157 | 158 | 155 | 156 | 206,000 | 1,560 |
| 1999-07-14 | 161 | 165 | 155 | 156 | 295,000 | 1,560 |
| 1999-07-13 | 163 | 167 | 158 | 159 | 456,000 | 1,590 |
| 1999-07-12 | 170 | 170 | 161 | 170 | 238,000 | 1,700 |
| 1999-07-09 | 162 | 163 | 160 | 160 | 170,000 | 1,600 |
| 1999-07-08 | 165 | 167 | 161 | 161 | 177,000 | 1,610 |
| 1999-07-07 | 163 | 167 | 162 | 162 | 147,000 | 1,620 |
| 1999-07-06 | 165 | 167 | 162 | 162 | 203,000 | 1,620 |
| 1999-07-05 | 166 | 168 | 162 | 167 | 187,000 | 1,670 |
| 1999-07-02 | 161 | 166 | 160 | 161 | 310,000 | 1,610 |
| 1999-07-01 | 161 | 163 | 160 | 161 | 189,000 | 1,610 |
| 1999-06-30 | 164 | 165 | 161 | 161 | 267,000 | 1,610 |
| 1999-06-29 | 168 | 168 | 162 | 162 | 142,000 | 1,620 |
| 1999-06-28 | 163 | 166 | 161 | 161 | 141,000 | 1,610 |
| 1999-06-25 | 161 | 163 | 160 | 163 | 190,000 | 1,630 |
| 1999-06-24 | 168 | 170 | 162 | 162 | 303,000 | 1,620 |
| 1999-06-23 | 170 | 170 | 167 | 168 | 316,000 | 1,680 |
| 1999-06-22 | 174 | 174 | 170 | 170 | 223,000 | 1,700 |
| 1999-06-21 | 174 | 175 | 168 | 174 | 418,000 | 1,740 |
| 1999-06-18 | 179 | 179 | 172 | 172 | 342,000 | 1,720 |
| 1999-06-17 | 184 | 185 | 177 | 179 | 1,534,000 | 1,790 |
| 1999-06-16 | 176 | 185 | 173 | 182 | 2,224,000 | 1,820 |
| 1999-06-15 | 169 | 172 | 167 | 171 | 415,000 | 1,710 |
| 1999-06-14 | 170 | 172 | 168 | 168 | 300,000 | 1,680 |
| 1999-06-11 | 170 | 170 | 166 | 168 | 404,000 | 1,680 |
| 1999-06-10 | 168 | 169 | 165 | 165 | 449,000 | 1,650 |
| 1999-06-09 | 170 | 172 | 163 | 166 | 1,245,000 | 1,660 |
| 1999-06-08 | 155 | 177 | 154 | 170 | 1,158,000 | 1,700 |
| 1999-06-07 | 152 | 155 | 151 | 152 | 147,000 | 1,520 |
| 1999-06-04 | 153 | 155 | 148 | 153 | 143,000 | 1,530 |
| 1999-06-03 | 149 | 153 | 148 | 153 | 145,000 | 1,530 |
| 1999-06-02 | 150 | 150 | 148 | 148 | 187,000 | 1,480 |
| 1999-06-01 | 150 | 150 | 142 | 148 | 229,000 | 1,480 |
| 1999-05-31 | 145 | 147 | 144 | 146 | 257,000 | 1,460 |
| 1999-05-28 | 150 | 152 | 147 | 147 | 196,000 | 1,470 |
| 1999-05-27 | 155 | 155 | 151 | 151 | 285,000 | 1,510 |
| 1999-05-26 | 154 | 155 | 152 | 152 | 169,000 | 1,520 |
| 1999-05-25 | 159 | 159 | 155 | 156 | 122,000 | 1,560 |
| 1999-05-24 | 153 | 160 | 153 | 160 | 109,000 | 1,600 |
| 1999-05-21 | 157 | 158 | 152 | 153 | 253,000 | 1,530 |
| 1999-05-20 | 159 | 159 | 155 | 157 | 169,000 | 1,570 |
| 1999-05-19 | 160 | 162 | 155 | 156 | 186,000 | 1,560 |
| 1999-05-18 | 165 | 167 | 156 | 160 | 415,000 | 1,600 |
| 1999-05-17 | 169 | 170 | 163 | 167 | 493,000 | 1,670 |
| 1999-05-14 | 173 | 178 | 172 | 174 | 404,000 | 1,740 |
| 1999-05-13 | 180 | 180 | 171 | 171 | 674,000 | 1,710 |
| 1999-05-12 | 180 | 182 | 177 | 179 | 867,000 | 1,790 |
| 1999-05-11 | 187 | 188 | 177 | 180 | 2,196,000 | 1,800 |
| 1999-05-10 | 177 | 188 | 175 | 187 | 4,693,000 | 1,870 |
| 1999-05-07 | 175 | 176 | 165 | 170 | 1,835,000 | 1,700 |
| 1999-05-06 | 160 | 179 | 156 | 172 | 3,428,000 | 1,720 |
| 1999-04-30 | 155 | 156 | 150 | 150 | 246,000 | 1,500 |
| 1999-04-28 | 153 | 156 | 150 | 150 | 321,000 | 1,500 |
| 1999-04-27 | 152 | 156 | 151 | 152 | 231,000 | 1,520 |
| 1999-04-26 | 155 | 155 | 151 | 154 | 160,000 | 1,540 |
| 1999-04-23 | 150 | 157 | 150 | 151 | 215,000 | 1,510 |
| 1999-04-22 | 152 | 157 | 150 | 150 | 283,000 | 1,500 |
| 1999-04-21 | 158 | 158 | 152 | 152 | 198,000 | 1,520 |
| 1999-04-20 | 158 | 158 | 154 | 158 | 259,000 | 1,580 |
| 1999-04-19 | 157 | 159 | 152 | 156 | 334,000 | 1,560 |
| 1999-04-16 | 153 | 160 | 151 | 151 | 569,000 | 1,510 |
| 1999-04-15 | 156 | 158 | 151 | 151 | 525,000 | 1,510 |
| 1999-04-14 | 163 | 163 | 156 | 157 | 635,000 | 1,570 |
| 1999-04-13 | 160 | 162 | 158 | 159 | 1,423,000 | 1,590 |
| 1999-04-12 | 156 | 156 | 150 | 154 | 415,000 | 1,540 |
| 1999-04-09 | 159 | 159 | 151 | 154 | 503,000 | 1,540 |
| 1999-04-08 | 161 | 162 | 153 | 158 | 1,448,000 | 1,580 |
| 1999-04-07 | 140 | 165 | 140 | 161 | 3,948,000 | 1,610 |
| 1999-04-06 | 139 | 141 | 138 | 138 | 193,000 | 1,380 |
| 1999-04-05 | 136 | 140 | 136 | 138 | 310,000 | 1,380 |
| 1999-04-02 | 137 | 139 | 136 | 136 | 151,000 | 1,360 |
| 1999-04-01 | 136 | 137 | 134 | 136 | 251,000 | 1,360 |
| 1999-03-31 | 138 | 139 | 136 | 136 | 105,000 | 1,360 |
| 1999-03-30 | 140 | 140 | 136 | 136 | 264,000 | 1,360 |
| 1999-03-29 | 143 | 143 | 136 | 138 | 157,000 | 1,380 |
| 1999-03-26 | 140 | 140 | 137 | 139 | 123,000 | 1,390 |
| 1999-03-25 | 142 | 144 | 138 | 138 | 167,000 | 1,380 |
| 1999-03-24 | 138 | 144 | 138 | 138 | 741,000 | 1,380 |
| 1999-03-23 | 147 | 147 | 138 | 138 | 477,000 | 1,380 |
| 1999-03-19 | 138 | 143 | 136 | 142 | 273,000 | 1,420 |
| 1999-03-18 | 147 | 148 | 138 | 138 | 610,000 | 1,380 |
| 1999-03-17 | 147 | 147 | 140 | 142 | 361,000 | 1,420 |
| 1999-03-16 | 141 | 145 | 141 | 145 | 602,000 | 1,450 |
| 1999-03-15 | 138 | 142 | 137 | 139 | 489,000 | 1,390 |
| 1999-03-12 | 141 | 141 | 136 | 136 | 465,000 | 1,360 |
| 1999-03-11 | 138 | 140 | 137 | 139 | 350,000 | 1,390 |
| 1999-03-10 | 140 | 142 | 135 | 136 | 473,000 | 1,360 |
| 1999-03-09 | 140 | 141 | 138 | 140 | 258,000 | 1,400 |
| 1999-03-08 | 143 | 145 | 140 | 140 | 296,000 | 1,400 |
| 1999-03-05 | 144 | 145 | 141 | 144 | 200,000 | 1,440 |
| 1999-03-04 | 145 | 148 | 141 | 142 | 495,000 | 1,420 |
| 1999-03-03 | 136 | 145 | 136 | 145 | 503,000 | 1,450 |
| 1999-03-02 | 142 | 142 | 138 | 139 | 338,000 | 1,390 |
| 1999-03-01 | 141 | 145 | 140 | 142 | 333,000 | 1,420 |
| 1999-02-26 | 148 | 149 | 141 | 141 | 792,000 | 1,410 |
| 1999-02-25 | 140 | 150 | 139 | 148 | 1,889,000 | 1,480 |
| 1999-02-24 | 140 | 141 | 137 | 140 | 427,000 | 1,400 |
| 1999-02-23 | 138 | 141 | 137 | 139 | 644,000 | 1,390 |
| 1999-02-22 | 131 | 138 | 131 | 137 | 210,000 | 1,370 |
| 1999-02-19 | 136 | 137 | 132 | 133 | 238,000 | 1,330 |
| 1999-02-18 | 138 | 138 | 135 | 138 | 293,000 | 1,380 |
| 1999-02-17 | 133 | 141 | 132 | 138 | 1,507,000 | 1,380 |
| 1999-02-16 | 130 | 133 | 130 | 131 | 294,000 | 1,310 |
| 1999-02-15 | 135 | 135 | 131 | 131 | 164,000 | 1,310 |
| 1999-02-12 | 138 | 139 | 134 | 135 | 509,000 | 1,350 |
| 1999-02-10 | 127 | 139 | 125 | 133 | 560,000 | 1,330 |
| 1999-02-09 | 126 | 128 | 124 | 124 | 279,000 | 1,240 |
| 1999-02-08 | 128 | 128 | 125 | 126 | 213,000 | 1,260 |
| 1999-02-05 | 133 | 134 | 122 | 130 | 344,000 | 1,300 |
| 1999-02-04 | 139 | 139 | 130 | 133 | 417,000 | 1,330 |
| 1999-02-03 | 139 | 142 | 135 | 138 | 1,004,000 | 1,380 |
| 1999-02-02 | 132 | 140 | 131 | 138 | 1,185,000 | 1,380 |
| 1999-02-01 | 130 | 135 | 127 | 128 | 313,000 | 1,280 |
| 1999-01-29 | 125 | 125 | 118 | 120 | 116,000 | 1,200 |
| 1999-01-28 | 127 | 129 | 120 | 120 | 157,000 | 1,200 |
| 1999-01-27 | 132 | 135 | 127 | 127 | 494,000 | 1,270 |
| 1999-01-26 | 120 | 133 | 119 | 131 | 333,000 | 1,310 |
| 1999-01-25 | 121 | 121 | 118 | 118 | 93,000 | 1,180 |
| 1999-01-22 | 116 | 118 | 115 | 116 | 197,000 | 1,160 |
| 1999-01-21 | 111 | 114 | 111 | 114 | 174,000 | 1,140 |
| 1999-01-20 | 113 | 115 | 111 | 113 | 106,000 | 1,130 |
| 1999-01-19 | 112 | 113 | 112 | 113 | 111,000 | 1,130 |
| 1999-01-18 | 115 | 115 | 111 | 111 | 97,000 | 1,110 |
| 1999-01-14 | 111 | 114 | 108 | 114 | 638,000 | 1,140 |
| 1999-01-13 | 111 | 112 | 110 | 111 | 261,000 | 1,110 |
| 1999-01-12 | 117 | 117 | 111 | 111 | 189,000 | 1,110 |
| 1999-01-11 | 111 | 115 | 110 | 115 | 149,000 | 1,150 |
| 1999-01-08 | 112 | 113 | 110 | 111 | 147,000 | 1,110 |
| 1999-01-07 | 118 | 120 | 112 | 112 | 216,000 | 1,120 |
| 1999-01-06 | 110 | 113 | 108 | 113 | 236,000 | 1,130 |
| 1999-01-05 | 117 | 117 | 106 | 108 | 271,000 | 1,080 |
| 1999-01-04 | 117 | 119 | 113 | 116 | 79,000 | 1,160 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-09-25]1株→1.1株 [1984-03-28]1株→1.05株
